Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. (NY: LTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.816 7.920 7.617 7.636 1,840,683 -0.23(-2.89%)
Mar 30, 2015 8.053 8.138 7.854 7.863 1,263,391 -0.17(-2.12%)
Mar 27, 2015 8.081 8.138 8.015 8.034 838,639 -0.05(-0.59%)
Mar 26, 2015 8.346 8.394 8.024 8.081 1,451,273 -0.29(-3.51%)
Mar 25, 2015 8.507 8.612 8.346 8.375 1,340,169 -0.06(-0.67%)
Mar 24, 2015 8.384 8.479 8.327 8.432 972,748 +0.08(+0.91%)
Mar 23, 2015 8.574 8.716 8.327 8.356 912,249 -0.15(-1.78%)
Mar 20, 2015 8.252 8.915 8.252 8.507 1,874,018 +0.27(+3.34%)
Mar 19, 2015 8.223 8.403 8.176 8.233 1,074,236 -0.01(-0.12%)
Mar 18, 2015 8.261 8.526 7.967 8.242 2,096,496 +0.37(+4.69%)
Mar 17, 2015 7.768 8.119 7.636 7.873 3,263,809 +0.04(+0.48%)
Mar 16, 2015 7.816 8.072 7.768 7.835 1,674,041 -0.21(-2.59%)
Mar 13, 2015 8.223 8.270 7.892 8.043 1,683,417 -0.25(-2.97%)
Mar 12, 2015 8.432 8.545 8.233 8.289 1,615,702 -0.20(-2.34%)
Mar 11, 2015 8.593 8.640 8.394 8.488 857,578 -0.08(-0.88%)
Mar 10, 2015 8.754 9.019 8.517 8.564 1,296,029 -0.24(-2.69%)
Mar 09, 2015 9.256 9.257 8.782 8.801 1,288,277 -0.48(-5.20%)
Mar 06, 2015 9.587 9.606 9.180 9.284 960,301 -0.35(-3.64%)
Mar 05, 2015 9.796 9.838 9.625 9.635 860,966 -0.11(-1.17%)
Mar 04, 2015 9.777 9.890 9.701 9.748 375,476 -0.14(-1.44%)
Mar 03, 2015 9.530 9.938 9.474 9.890 528,668 +0.31(+3.26%)
Mar 02, 2015 9.995 10.05 9.549 9.578 1,013,270 -0.44(-4.35%)
Feb 27, 2015 10.09 10.11 9.985 10.01 305,017 -0.07(-0.66%)
Feb 26, 2015 9.947 10.10 9.947 10.08 643,300 +0.08(+0.76%)
Feb 25, 2015 9.957 10.06 9.957 10.00 566,486 -0.04(-0.38%)
Feb 24, 2015 10.10 10.10 9.966 10.04 592,026 -0.03(-0.28%)
Feb 23, 2015 9.938 10.07 9.909 10.07 621,699 +0.08(+0.76%)
Feb 20, 2015 9.985 10.08 9.900 9.995 798,723 -0.03(-0.28%)
Feb 19, 2015 9.928 10.10 9.900 10.02 541,566 +0.01(+0.09%)
Feb 18, 2015 9.985 10.05 9.980 10.01 289,484 +0.08(+0.76%)
Feb 17, 2015 10.03 10.18 9.928 9.938 645,997 -0.20(-1.96%)
Feb 13, 2015 10.07 10.14 10.14 10.14 536,119 +0.09(+0.94%)
Feb 12, 2015 10.01 10.10 9.957 10.04 808,771 +0.10(+1.05%)
Feb 11, 2015 10.00 10.00 9.843 9.938 916,680 -0.09(-0.94%)
Feb 10, 2015 10.14 10.14 9.957 10.03 799,055 -0.02(-0.19%)
Feb 09, 2015 10.06 10.25 9.957 10.05 1,426,594 -0.20(-1.94%)
Feb 06, 2015 10.46 10.55 10.20 10.25 642,083 -0.22(-2.08%)
Feb 05, 2015 10.33 10.51 10.17 10.47 360,255 +0.16(+1.56%)
Feb 04, 2015 10.20 10.38 10.19 10.31 528,870 +0.02(+0.18%)
Feb 03, 2015 10.02 10.35 10.02 10.29 672,951 +0.31(+3.13%)
Feb 02, 2015 9.834 10.04 9.834 9.976 1,133,900 +0.15(+1.54%)
Jan 30, 2015 9.909 10.06 9.805 9.824 850,416 -0.37(-3.62%)
Jan 29, 2015 10.25 10.36 10.17 10.19 445,972 -0.09(-0.92%)
Jan 28, 2015 10.41 10.49 10.24 10.29 515,025 -0.07(-0.64%)
Jan 27, 2015 10.29 10.40 10.27 10.35 861,915 -0.08(-0.73%)
Jan 26, 2015 10.35 10.47 10.35 10.43 815,565 +0.00(+0.00%)
Jan 23, 2015 10.80 10.80 10.36 10.43 393,861 -0.37(-3.42%)
Jan 22, 2015 10.48 10.82 10.45 10.80 675,621 +0.39(+3.73%)
Jan 21, 2015 10.41 10.53 10.36 10.41 292,704 -0.01(-0.09%)
Jan 20, 2015 10.51 10.54 10.39 10.42 771,186 -0.07(-0.63%)
Jan 16, 2015 10.23 10.53 10.23 10.49 515,755 +0.19(+1.84%)
Jan 15, 2015 10.47 10.51 10.29 10.30 231,675 -0.15(-1.45%)
Jan 14, 2015 10.43 10.56 10.32 10.45 377,454 -0.10(-0.99%)
Jan 13, 2015 10.64 10.85 10.53 10.55 651,061 -0.01(-0.09%)
Jan 12, 2015 10.27 10.62 10.09 10.56 695,695 +0.26(+2.48%)
Jan 09, 2015 10.57 10.64 10.29 10.31 670,397 -0.24(-2.25%)
Jan 08, 2015 10.58 10.71 10.53 10.54 688,047 +0.06(+0.54%)
Jan 07, 2015 10.56 10.61 10.42 10.49 493,111 +0.03(+0.27%)
Jan 06, 2015 10.79 10.79 10.44 10.46 610,877 -0.26(-2.39%)
Jan 05, 2015 11.18 11.18 10.66 10.71 507,556 -0.48(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.